Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ra Medical Systems, Inc. Common Stock (NY: RMED )

0.5940 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 5362 5660 5188 5350 28 -12.50(-0.23%)
Apr 29, 2019 5925 5962 5264 5362 84 -625.00(-10.44%)
Apr 26, 2019 6900 7247 5638 5988 283 -875.00(-12.75%)
Apr 25, 2019 6375 6887 6200 6862 200 +550.00(+8.71%)
Apr 24, 2019 5600 6351 5525 6312 201 +737.50(+13.23%)
Apr 23, 2019 5212 5612 5091 5575 95 +325.00(+6.19%)
Apr 22, 2019 5012 5350 5000 5250 50 +187.50(+3.70%)
Apr 18, 2019 5125 5275 5000 5062 49 -12.50(-0.25%)
Apr 17, 2019 5300 5788 5025 5075 153 -212.50(-4.02%)
Apr 16, 2019 4775 5362 4725 5288 169 +512.50(+10.73%)
Apr 15, 2019 4888 4888 4562 4775 75 -100.00(-2.05%)
Apr 12, 2019 4388 5162 4388 4875 267 +512.50(+11.75%)
Apr 11, 2019 4362 4388 4350 4362 58 +12.50(+0.29%)
Apr 10, 2019 4375 4462 4312 4350 25 -62.50(-1.42%)
Apr 09, 2019 4438 4484 4375 4412 14 +0.00(+0.00%)
Apr 08, 2019 4375 4612 4375 4412 43 +87.50(+2.02%)
Apr 05, 2019 4338 4688 4275 4325 123 -50.00(-1.14%)
Apr 04, 2019 4375 4615 4350 4375 38 +12.50(+0.29%)
Apr 03, 2019 4838 4923 4300 4362 134 -400.00(-8.40%)
Apr 02, 2019 4575 4850 4512 4762 100 +212.50(+4.67%)
Apr 01, 2019 4275 4612 4169 4550 359 +300.00(+7.06%)
Mar 29, 2019 4500 4602 4238 4250 240 -212.50(-4.76%)
Mar 28, 2019 4388 4812 4388 4462 132 +93.75(+2.15%)
Mar 27, 2019 4925 4987 4312 4369 803 -606.25(-12.19%)
Mar 26, 2019 4950 5100 4950 4975 25 +25.00(+0.51%)
Mar 25, 2019 4888 5125 4788 4950 60 +12.50(+0.25%)
Mar 22, 2019 5238 5262 4875 4938 71 -287.50(-5.50%)
Mar 21, 2019 4875 5462 4851 5225 130 +350.00(+7.18%)
Mar 20, 2019 4862 5000 4750 4875 64 +37.50(+0.78%)
Mar 19, 2019 5000 5375 4838 4838 120 -162.50(-3.25%)
Mar 18, 2019 5538 5538 4988 5000 332 -537.50(-9.71%)
Mar 15, 2019 6875 6875 4700 5538 408 -2675.00(-32.57%)
Mar 14, 2019 8125 8600 8025 8212 50 +25.00(+0.31%)
Mar 13, 2019 8250 8269 8162 8188 18 +0.00(+0.00%)
Mar 12, 2019 8250 8625 8166 8188 18 -12.50(-0.15%)
Mar 11, 2019 8500 8738 8200 8200 30 -87.50(-1.06%)
Mar 08, 2019 9288 9288 8038 8288 94 +262.50(+3.27%)
Mar 07, 2019 8112 8438 7788 8025 49 +25.00(+0.31%)
Mar 06, 2019 8675 8675 8000 8000 40 -687.50(-7.91%)
Mar 05, 2019 8762 8850 8417 8688 14 -75.00(-0.86%)
Mar 04, 2019 8247 8762 8247 8762 10 +75.00(+0.86%)
Mar 01, 2019 8412 9212 8412 8688 27 +262.50(+3.12%)
Feb 28, 2019 8175 8625 7500 8425 39 -300.00(-3.44%)
Feb 27, 2019 9012 9083 8538 8725 19 -150.00(-1.69%)
Feb 26, 2019 9125 9162 8517 8875 22 -175.00(-1.93%)
Feb 25, 2019 8925 9231 8375 9050 43 +162.50(+1.83%)
Feb 22, 2019 9281 9430 8888 8888 25 -237.50(-2.60%)
Feb 21, 2019 9125 9356 8850 9125 24 -62.50(-0.68%)
Feb 20, 2019 9188 9662 9188 9188 35 +0.00(+0.00%)
Feb 19, 2019 9200 9262 9000 9188 12 -12.50(-0.14%)
Feb 15, 2019 8662 9300 8662 9200 10 +487.50(+5.60%)
Feb 14, 2019 8712 8712 8475 8712 11 +12.50(+0.14%)
Feb 13, 2019 8675 8833 8559 8700 3 +162.50(+1.90%)
Feb 12, 2019 8662 8838 8538 8538 11 -125.00(-1.44%)
Feb 11, 2019 9000 9200 8594 8662 19 -237.50(-2.67%)
Feb 08, 2019 8450 9075 8450 8900 33 +525.00(+6.27%)
Feb 07, 2019 8862 9150 8250 8375 62 -425.00(-4.83%)
Feb 06, 2019 9262 9562 8575 8800 60 -387.50(-4.22%)
Feb 05, 2019 9300 9500 9188 9188 13 -112.50(-1.21%)
Feb 04, 2019 9188 9588 9188 9300 17 +112.50(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.